The State Trading Corporation of India Limited - STCINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.7	117.88	117.88	119	116.5	10,831
February 19, 2026	121.98	117.67	117.67	121.99	116.6	17,862
February 18, 2026	122.79	120.72	120.72	122.79	120.31	11,398
February 17, 2026	120.6	120.97	120.97	123.09	120	48,993
February 16, 2026	118.9	119.48	119.48	120.59	118.86	19,076
February 13, 2026	119.55	118.5	118.5	121	118	23,917
February 12, 2026	123.5	119.53	119.53	123.57	119.4	41,239
February 11, 2026	123.01	121.37	121.37	124.56	121	34,772
February 10, 2026	124.55	123.92	123.92	125.93	123	48,853
February 09, 2026	122	123.81	123.81	125.6	122	84,599
February 06, 2026	120.9	121.8	121.8	123.8	118.51	63,632
February 05, 2026	121.35	120.33	120.33	123.31	118.32	55,999
February 04, 2026	119.79	121.63	121.63	124	119.79	63,108
February 03, 2026	124	120.39	120.39	126.7	119.5	53,128
February 02, 2026	119	118.62	118.62	122.59	117	55,966
February 01, 2026	121.22	118.46	118.46	122.57	118	42,189
January 30, 2026	123	120.32	120.32	125.38	119.6	69,780
January 29, 2026	118.97	124.03	124.03	129	118.6	379,232
January 28, 2026	115	118.56	118.56	122.5	115	195,732
January 27, 2026	114.99	114.98	114.98	116.94	111.32	65,134
January 23, 2026	118	113.27	113.27	118.79	111.62	54,213
January 22, 2026	117.6	117.04	117.04	120.99	116.11	54,327
January 21, 2026	120	116.18	116.18	121.44	115.3	109,666
January 20, 2026	127	118	118	128.03	117	78,220
January 19, 2026	127.5	127.12	127.12	132.35	125	97,576
January 16, 2026	131.22	127.94	127.94	132.21	127	62,444
January 14, 2026	126	130.11	130.11	134.8	125.94	668,551
January 13, 2026	125.1	125.84	125.84	129	125.1	70,159
January 12, 2026	125.28	125.13	125.13	128.3	121	158,633
January 09, 2026	130	124.65	124.65	130	123.12	75,817
January 08, 2026	133.95	129.53	129.53	135.49	128	198,977
January 07, 2026	125	133.46	133.46	138.37	124.49	1.32M
January 06, 2026	127.14	124.49	124.49	128	124	37,102
January 05, 2026	128.15	127.14	127.14	129.71	126.54	38,148
January 02, 2026	125.3	128.15	128.15	130.9	124.22	220,817
January 01, 2026	127.3	125.1	125.1	129.28	124.51	62,606
December 31, 2025	130.07	127.94	127.94	132.72	127.27	78,248
December 30, 2025	133	129.04	129.04	135.13	128.5	114,797
December 29, 2025	131.75	134.63	134.63	140.58	131.29	683,015
December 26, 2025	122.8	130.52	130.52	146.29	122.72	2.15M
December 24, 2025	123.5	121.91	121.91	127.75	121.05	101,531
December 23, 2025	124.9	123.12	123.12	127.6	122.8	125,006
December 22, 2025	118	124.22	124.22	126	117.99	150,319
December 19, 2025	116.15	117.5	117.5	119.5	116	29,255
December 18, 2025	115.75	115.57	115.57	119.59	114.15	48,350
December 17, 2025	118	117.53	117.53	121.67	117.02	19,403
December 16, 2025	121.99	118.53	118.53	121.99	118.02	15,834
December 15, 2025	123.33	121.08	121.08	123.33	120.05	27,986
December 12, 2025	118	122.35	122.35	129.1	117.95	413,679
December 11, 2025	117	116.45	116.45	119.48	114.03	82,055
December 10, 2025	111.8	117.34	117.34	127.5	110.89	953,657
December 09, 2025	106.85	109.68	109.68	111.99	105	50,025
December 08, 2025	112	106.85	106.85	113.04	105.5	64,356
December 05, 2025	115.9	112.8	112.8	115.9	112.33	11,772
December 04, 2025	114.29	113.91	113.91	116.8	113.51	13,922
December 03, 2025	116.49	113.33	113.33	117.38	110.56	94,924
December 02, 2025	116.01	116.07	116.07	117.49	115.04	12,180
December 01, 2025	118.99	116.23	116.23	120.4	116	21,314
November 28, 2025	118.5	118.22	118.22	121.28	117.41	41,190
November 27, 2025	120.65	118.49	118.49	121.5	117.31	19,523

The State Trading Corporation of India Limited (STCINDIA.NS) NSE